Ningbo Thermal Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.130	4.290	4.130	4.270	4.013	13,203,527
2022-01-28	4.060	4.120	4.020	4.100	3.854	10,446,100
2022-01-27	4.160	4.210	4.050	4.060	3.816	11,428,902
2022-01-26	4.180	4.220	4.140	4.190	3.938	10,977,800
2022-01-25	4.130	4.230	4.130	4.130	3.882	14,062,748
2022-01-24	4.340	4.350	4.140	4.190	3.938	17,567,200
2022-01-21	4.280	4.450	4.270	4.370	4.107	20,715,951
2022-01-20	4.300	4.420	4.270	4.300	4.042	21,022,527
2022-01-19	4.350	4.350	4.180	4.230	3.976	15,181,127
2022-01-18	4.310	4.360	4.230	4.350	4.089	16,946,227
2022-01-17	4.360	4.390	4.300	4.320	4.060	13,320,240
2022-01-14	4.440	4.440	4.350	4.360	4.098	14,940,800
2022-01-13	4.450	4.480	4.420	4.440	4.173	9,482,750
2022-01-12	4.410	4.500	4.410	4.460	4.192	9,675,400
2022-01-11	4.390	4.550	4.390	4.440	4.173	17,043,400
2022-01-10	4.410	4.430	4.330	4.420	4.154	13,877,300
2022-01-07	4.520	4.540	4.420	4.430	4.164	16,108,250
2022-01-06	4.430	4.530	4.410	4.510	4.239	13,780,077
2022-01-05	4.690	4.690	4.410	4.460	4.192	36,221,602
2022-01-04	4.660	4.720	4.610	4.690	4.408	25,823,500
2021-12-31	4.610	4.750	4.590	4.690	4.408	34,916,600
2021-12-30	4.550	4.620	4.530	4.580	4.305	24,478,512
2021-12-29	4.690	4.720	4.500	4.590	4.314	40,487,135
2021-12-28	4.780	4.830	4.640	4.730	4.446	66,490,969
2021-12-27	4.450	4.880	4.410	4.880	4.587	58,351,535
2021-12-24	4.580	4.720	4.440	4.440	4.173	39,192,705
2021-12-23	4.430	4.690	4.390	4.600	4.324	39,701,527
2021-12-22	4.540	4.560	4.410	4.430	4.164	24,408,190
2021-12-21	4.480	4.560	4.470	4.530	4.258	21,654,350
2021-12-20	4.580	4.600	4.530	4.540	4.267	37,806,440
2021-12-17	4.530	4.880	4.510	4.780	4.493	62,310,826
2021-12-16	4.520	4.590	4.510	4.550	4.277	22,351,886
2021-12-15	4.400	4.580	4.380	4.560	4.286	32,339,643
2021-12-14	4.450	4.490	4.390	4.440	4.173	25,819,992
2021-12-13	4.520	4.630	4.480	4.510	4.239	29,192,430
2021-12-10	4.560	4.640	4.490	4.500	4.230	39,214,063
2021-12-09	4.700	4.790	4.600	4.630	4.352	47,522,905
2021-12-08	5.040	5.090	4.550	4.710	4.427	73,982,217
2021-12-07	4.640	4.880	4.540	4.750	4.465	91,741,254
2021-12-06	4.410	4.800	4.350	4.630	4.352	99,324,138
2021-12-03	4.210	4.430	4.180	4.360	4.098	40,051,163
2021-12-02	4.320	4.320	4.200	4.210	3.957	19,649,000
2021-12-01	4.270	4.330	4.220	4.320	4.060	19,735,111
2021-11-30	4.280	4.390	4.230	4.310	4.051	25,263,050
2021-11-29	4.130	4.310	4.130	4.250	3.995	22,045,509
2021-11-26	4.340	4.350	4.230	4.250	3.995	23,369,400
2021-11-25	4.330	4.500	4.290	4.290	4.032	44,357,505
2021-11-24	4.230	4.360	4.190	4.280	4.023	30,084,700
2021-11-23	4.340	4.350	4.250	4.280	4.023	28,524,448
2021-11-22	4.270	4.450	4.170	4.380	4.117	47,629,893
2021-11-19	4.270	4.370	4.130	4.320	4.060	52,192,135
2021-11-18	4.320	4.450	4.260	4.380	4.117	64,748,522
2021-11-17	4.290	4.560	4.270	4.340	4.079	109,939,047
2021-11-16	4.150	4.150	4.150	4.150	3.901	14,863,775
2021-11-15	3.700	3.790	3.700	3.770	3.543	13,093,256
2021-11-12	3.690	3.760	3.670	3.710	3.487	11,335,100
2021-11-11	3.690	3.740	3.680	3.700	3.478	11,253,800
2021-11-10	3.740	3.740	3.630	3.730	3.506	15,143,045
2021-11-09	3.800	3.880	3.740	3.750	3.525	14,298,700
2021-11-08	3.730	3.750	3.650	3.740	3.515	13,356,200

← NewerPage 20 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.1350 CNY
2022-05-27	0.1700 CNY
2021-05-28	0.1350 CNY
2020-06-02	0.0486 CNY
2019-06-24	0.0660 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.